Metalore Resources Limited - MET.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 29, 2025	2.3	2.3	2.3	2.3	2.3	0
August 28, 2025	2.3	2.3	2.3	2.3	2.3	0
August 27, 2025	2.3	2.3	2.3	2.3	2.3	0
August 26, 2025	2.3	2.3	2.3	2.3	2.3	0
August 25, 2025	2.3	2.3	2.3	2.3	2.3	200
August 22, 2025	2.35	2.35	2.35	2.35	2.35	0
August 21, 2025	2.35	2.35	2.35	2.35	2.35	0
August 20, 2025	2.35	2.35	2.35	2.35	2.35	0
August 19, 2025	2.35	2.35	2.35	2.35	2.35	0
August 18, 2025	2.35	2.35	2.35	2.35	2.35	0
August 15, 2025	2.35	2.35	2.35	2.35	2.35	0
August 14, 2025	2.35	2.35	2.35	2.35	2.35	514
August 13, 2025	2.33	2.33	2.33	2.33	2.33	0
August 12, 2025	2.33	2.33	2.33	2.33	2.33	0
August 11, 2025	2.33	2.33	2.33	2.33	2.33	2,300
August 08, 2025	2.27	2.27	2.27	2.27	2.27	0
August 07, 2025	2.27	2.27	2.27	2.27	2.27	0
August 06, 2025	2.27	2.27	2.27	2.27	2.27	0
August 05, 2025	2.27	2.27	2.27	2.27	2.27	0
August 01, 2025	2.27	2.27	2.27	2.27	2.27	0
July 31, 2025	2.27	2.27	2.27	2.27	2.27	0
July 30, 2025	2.27	2.27	2.27	2.27	2.27	0
July 29, 2025	2.35	2.27	2.27	2.35	2.27	5,100
July 28, 2025	2.27	2.27	2.27	2.27	2.27	0
July 25, 2025	2.27	2.27	2.27	2.27	2.27	0
July 24, 2025	2.27	2.27	2.27	2.27	2.27	100
July 23, 2025	2.35	2.35	2.35	2.35	2.35	0
July 22, 2025	2.35	2.35	2.35	2.35	2.35	0
July 21, 2025	2.35	2.35	2.35	2.35	2.35	0
July 18, 2025	2.35	2.35	2.35	2.35	2.35	0
July 17, 2025	2.35	2.35	2.35	2.35	2.35	0
July 16, 2025	2.35	2.35	2.35	2.35	2.35	0
July 15, 2025	2.35	2.35	2.35	2.35	2.35	0
July 14, 2025	2.35	2.35	2.35	2.35	2.35	0
July 11, 2025	2.35	2.35	2.35	2.35	2.35	0
July 10, 2025	2.35	2.35	2.35	2.35	2.35	0
July 09, 2025	2.35	2.35	2.35	2.35	2.35	0
July 08, 2025	2.35	2.35	2.35	2.35	2.35	0
July 07, 2025	2.35	2.35	2.35	2.35	2.35	700
July 04, 2025	2.25	2.25	2.25	2.25	2.25	0
July 03, 2025	2.25	2.25	2.25	2.25	2.25	0
July 02, 2025	2.25	2.25	2.25	2.25	2.25	0
June 30, 2025	2.25	2.25	2.25	2.25	2.25	0
June 27, 2025	2.25	2.25	2.25	2.25	2.25	0
June 26, 2025	2.25	2.25	2.25	2.25	2.25	0
June 25, 2025	2.25	2.25	2.25	2.25	2.25	0
June 24, 2025	2.25	2.25	2.25	2.25	2.25	0
June 23, 2025	2.25	2.25	2.25	2.25	2.25	0
June 20, 2025	2.25	2.25	2.25	2.25	2.25	0
June 19, 2025	2.25	2.25	2.25	2.25	2.25	0
June 18, 2025	2.25	2.25	2.25	2.25	2.25	0
June 17, 2025	2.25	2.25	2.25	2.25	2.25	0
June 16, 2025	2.25	2.25	2.25	2.25	2.25	3,800
June 13, 2025	2.25	2.25	2.25	2.25	2.25	5,000
June 12, 2025	2.25	2.25	2.25	2.25	2.25	1,000
June 11, 2025	2.26	2.26	2.26	2.26	2.26	0
June 10, 2025	2.26	2.26	2.26	2.26	2.26	0
June 09, 2025	2.26	2.26	2.26	2.26	2.26	0
June 06, 2025	2.26	2.26	2.26	2.26	2.26	0
June 05, 2025	2.26	2.26	2.26	2.26	2.26	0

Metalore Resources Limited (MET.V) TSXV